Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fuel Tech Inc (NQ: FTEK )

1.135 -0.015 (-1.30%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.820 3.880 3.700 3.830 35,006 +0.04(+1.06%)
Jun 27, 2013 3.900 3.900 3.780 3.790 0 -0.07(-1.81%)
Jun 26, 2013 3.980 4.000 3.835 3.860 0 -0.06(-1.53%)
Jun 25, 2013 3.660 4.010 3.600 3.920 0 +0.32(+8.89%)
Jun 24, 2013 3.620 3.640 3.550 3.600 0 +0.00(+0.00%)
Jun 21, 2013 3.630 3.690 3.560 3.600 45,083 +0.00(+0.00%)
Jun 20, 2013 3.790 3.790 3.600 3.600 0 -0.14(-3.74%)
Jun 19, 2013 3.810 3.810 3.740 3.740 0 -0.04(-1.06%)
Jun 18, 2013 3.740 3.790 3.730 3.780 0 +0.01(+0.27%)
Jun 17, 2013 3.830 3.840 3.760 3.770 0 +0.00(+0.00%)
Jun 14, 2013 3.785 3.990 3.740 3.770 0 -0.02(-0.53%)
Jun 13, 2013 3.860 3.860 3.750 3.790 48,999 +0.01(+0.26%)
Jun 12, 2013 3.820 3.820 3.770 3.780 22,463 -0.03(-0.79%)
Jun 11, 2013 3.850 3.900 3.790 3.810 62,028 -0.04(-1.04%)
Jun 10, 2013 3.860 3.890 3.780 3.850 0 -0.03(-0.77%)
Jun 07, 2013 3.870 3.880 3.810 3.880 0 +0.07(+1.84%)
Jun 06, 2013 4.000 4.000 3.810 3.810 0 +0.02(+0.53%)
Jun 05, 2013 3.750 3.840 3.730 3.790 0 -0.08(-2.07%)
Jun 04, 2013 3.970 3.971 3.870 3.870 0 -0.08(-2.03%)
Jun 03, 2013 3.880 3.990 3.880 3.950 79,542 +0.05(+1.28%)
May 31, 2013 3.880 3.920 3.860 3.900 33,455 +0.05(+1.30%)
May 30, 2013 3.840 3.910 3.840 3.850 0 +0.01(+0.26%)
May 29, 2013 3.840 3.910 3.812 3.840 9,546 -0.03(-0.78%)
May 28, 2013 3.810 3.960 3.790 3.870 30,970 +0.01(+0.26%)
May 24, 2013 3.830 3.890 3.810 3.860 0 +0.03(+0.78%)
May 23, 2013 3.790 3.870 3.750 3.830 0 -0.04(-1.03%)
May 22, 2013 3.960 4.010 3.830 3.870 0 -0.09(-2.27%)
May 21, 2013 3.940 4.020 3.930 3.960 0 +0.03(+0.76%)
May 20, 2013 3.950 4.029 3.930 3.930 0 +0.00(+0.00%)
May 17, 2013 3.750 4.010 3.710 3.930 0 +0.31(+8.56%)
May 16, 2013 3.650 3.651 3.600 3.620 67,258 -0.06(-1.63%)
May 15, 2013 3.640 3.700 3.600 3.680 0 +0.11(+3.08%)
May 13, 2013 3.600 3.660 3.560 3.570 0 -0.02(-0.56%)
May 10, 2013 3.650 3.650 3.590 3.590 0 -0.06(-1.64%)
May 09, 2013 3.590 3.690 3.590 3.650 0 +0.07(+1.96%)
May 08, 2013 3.910 3.950 3.550 3.580 0 -0.42(-10.50%)
May 07, 2013 3.990 4.130 3.970 4.000 0 +0.00(+0.00%)
May 06, 2013 3.970 4.129 3.960 4.000 0 +0.04(+1.01%)
May 03, 2013 4.000 3.990 3.950 3.960 0 -0.02(-0.50%)
May 02, 2013 3.970 4.020 3.970 3.980 0 +0.00(+0.00%)
May 01, 2013 4.010 4.010 3.970 3.980 0 -0.02(-0.50%)
Apr 30, 2013 3.980 4.020 3.970 4.000 0 +0.00(+0.00%)
Apr 29, 2013 4.040 4.070 3.980 4.000 58,777 +0.01(+0.25%)
Apr 26, 2013 4.000 4.000 3.980 3.990 21,347 -0.01(-0.25%)
Apr 25, 2013 3.990 4.120 3.990 4.000 58,662 +0.02(+0.50%)
Apr 24, 2013 3.980 4.010 3.980 3.980 0 +0.01(+0.25%)
Apr 23, 2013 4.020 4.049 3.960 3.970 22,381 -0.05(-1.24%)
Apr 22, 2013 4.060 4.100 4.000 4.020 29,103 -0.04(-0.99%)
Apr 19, 2013 4.100 4.150 4.060 4.060 21,249 -0.08(-1.93%)
Apr 18, 2013 4.100 4.180 4.070 4.140 17,161 +0.01(+0.24%)
Apr 17, 2013 4.190 4.220 4.050 4.130 57,008 -0.05(-1.20%)
Apr 16, 2013 4.200 4.200 4.120 4.180 42,716 +0.02(+0.48%)
Apr 15, 2013 4.150 4.200 4.120 4.160 29,680 +0.02(+0.48%)
Apr 12, 2013 4.160 4.200 4.080 4.140 29,980 -0.07(-1.66%)
Apr 11, 2013 4.120 4.220 4.120 4.210 17,909 +0.05(+1.20%)
Apr 10, 2013 4.100 4.190 4.028 4.160 42,780 +0.09(+2.21%)
Apr 09, 2013 4.120 4.120 4.050 4.070 23,653 -0.05(-1.21%)
Apr 08, 2013 4.070 4.120 4.010 4.120 80,107 +0.00(+0.00%)
Apr 05, 2013 4.100 4.170 4.100 4.120 12,572 -0.05(-1.20%)
Apr 04, 2013 4.200 4.210 4.100 4.170 31,290 -0.03(-0.71%)
Apr 03, 2013 4.210 4.264 4.080 4.200 50,083 -0.01(-0.24%)
Apr 02, 2013 4.170 4.280 4.050 4.210 39,447 +0.08(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.